시장 데이터를 불러오는 중
전체 종목
노드슨 과거 주가
Nordson Corporation - Common Stock · NDSN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nordson Corporation - Common Stock · NDSN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩438,421 | ₩443,298 | ₩437,686 | ₩438,461 | +0.01% | 41만 |
| 2026.10.08 | ₩436,404 | ₩439,811 | ₩430,498 | ₩436,724 | +0.07% | 40.1만 |
| 2026.10.07 | ₩442,136 | ₩445,623 | ₩436,805 | ₩437,820 | -0.98% | 50만 |
| 2026.10.06 | ₩446,825 | ₩451,836 | ₩443,338 | ₩446,545 | -0.06% | 27.6만 |
| 2026.10.05 | ₩445,636 | ₩449,858 | ₩442,002 | ₩446,825 | +0.27% | 33.4만 |
| 2026.10.02 | ₩443,298 | ₩448,616 | ₩442,363 | ₩445,636 | +0.53% | 31.6만 |
| 2026.10.01 | ₩435,241 | ₩440,385 | ₩433,785 | ₩439,597 | +1.00% | 32.7만 |
| 2026.09.30 | ₩440,278 | ₩442,229 | ₩437,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩438,034 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩443,685 | ₩444,821 | ₩435,709 | ₩440,278 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩433,491 | ₩444,781 | ₩431,447 | ₩442,670 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩434,386 | ₩436,497 | ₩431,634 | ₩435,255 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩427,813 | ₩434,213 | ₩426,490 | ₩431,901 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩425,408 | ₩431,113 | ₩422,709 | ₩429,443 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩421,226 | ₩427,906 | ₩420,010 | ₩427,105 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩418,434 | ₩422,188 | ₩414,853 | ₩419,997 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩417,204 | ₩417,218 | ₩413,049 | ₩416,282 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩419,529 | ₩421,827 | ₩415,948 | ₩416,510 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩415,067 | ₩417,218 | ₩408,881 | ₩412,875 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩414,693 | ₩416,002 | ₩409,909 | ₩413,183 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩413,156 | ₩416,256 | ₩410,911 | ₩411,927 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩415,280 | ₩421,386 | ₩413,637 | ₩420,157 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩413,490 | ₩414,252 | ₩410,070 | ₩410,778 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩422,281 | ₩425,034 | ₩418,848 | ₩419,449 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩425,007 | ₩426,370 | ₩420,798 | ₩423,270 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩423,644 | ₩429,015 | ₩423,644 | ₩425,354 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩423,043 | ₩424,726 | ₩416,723 | ₩424,192 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩423,163 | ₩428,842 | ₩419,716 | ₩423,043 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩429,136 | ₩430,218 | ₩416,269 | ₩420,064 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩431,126 | ₩433,919 | ₩427,292 | ₩429,844 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩439,263 | ₩446,291 | ₩433,237 | ₩433,678 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩447,587 | ₩450,980 | ₩441,374 | ₩442,029 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩448,188 | ₩453,091 | ₩444,313 | ₩447,026 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩446,932 | ₩449,497 | ₩444,140 | ₩445,690 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩443,084 | ₩447,814 | ₩441,468 | ₩446,157 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩451,662 | ₩452,330 | ₩439,397 | ₩443,899 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩422,201 | ₩449,858 | ₩412,074 | ₩447,186 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩406,449 | ₩415,521 | ₩404,725 | ₩414,078 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩413,397 | ₩413,397 | ₩406,382 | ₩406,449 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩410,698 | ₩416,149 | ₩410,203 | ₩413,958 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩413,637 | ₩416,162 | ₩410,684 | ₩412,475 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩416,002 | ₩417,057 | ₩410,123 | ₩414,171 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩419,075 | ₩420,277 | ₩413,397 | ₩415,868 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩413,009 | ₩418,126 | ₩413,009 | ₩416,002 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩414,198 | ₩414,773 | ₩410,310 | ₩412,435 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩413,116 | ₩416,069 | ₩411,112 | ₩414,332 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩415,948 | ₩421,774 | ₩412,047 | ₩412,822 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩417,071 | ₩419,249 | ₩412,127 | ₩415,080 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩405,166 | ₩414,933 | ₩401,973 | ₩413,744 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩399,020 | ₩405,607 | ₩399,020 | ₩404,325 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩395,800 | ₩399,448 | ₩391,431 | ₩397,858 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩397,791 | ₩399,274 | ₩391,632 | ₩394,451 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩401,439 | ₩402,908 | ₩393,329 | ₩394,117 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩399,982 | ₩405,487 | ₩396,335 | ₩404,365 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩396,468 | ₩400,824 | ₩392,808 | ₩397,337 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩393,369 | ₩396,669 | ₩391,645 | ₩395,172 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩386,194 | ₩392,514 | ₩386,194 | ₩390,269 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩387,290 | ₩392,687 | ₩385,553 | ₩389,588 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩384,818 | ₩388,986 | ₩380,716 | ₩387,557 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩387,917 | ₩388,131 | ₩378,124 | ₩381,103 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩388,839 | ₩396,468 | ₩385,740 | ₩386,100 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩382,399 | ₩393,195 | ₩382,399 | ₩391,952 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩382,921 | ₩385,406 | ₩379,460 | ₩384,484 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩388,038 | ₩390,723 | ₩382,667 | ₩383,228 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩382,921 | ₩387,824 | ₩381,010 | ₩382,907 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩382,399 | ₩387,650 | ₩381,838 | ₩382,921 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩383,602 | ₩385,432 | ₩380,435 | ₩382,613 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩382,159 | ₩385,152 | ₩374,610 | ₩379,300 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩390,964 | ₩391,137 | ₩380,222 | ₩382,159 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩389,254 | ₩397,738 | ₩386,835 | ₩392,353 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩395,440 | ₩397,684 | ₩384,644 | ₩387,971 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩401,519 | ₩402,160 | ₩393,863 | ₩394,999 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩405,901 | ₩409,602 | ₩402,775 | ₩403,082 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩400,931 | ₩404,311 | ₩398,753 | ₩403,710 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩405,540 | ₩407,825 | ₩398,352 | ₩402,788 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩400,276 | ₩411,165 | ₩399,007 | ₩407,023 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩390,069 | ₩399,394 | ₩390,069 | ₩395,627 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩389,294 | ₩393,382 | ₩383,495 | ₩388,893 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩394,798 | ₩398,205 | ₩391,578 | ₩394,224 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩392,273 | ₩398,138 | ₩389,975 | ₩395,373 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩391,338 | ₩397,631 | ₩386,301 | ₩387,757 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩393,248 | ₩396,655 | ₩391,057 | ₩391,338 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩390,376 | ₩396,909 | ₩390,229 | ₩390,456 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩384,991 | ₩386,167 | ₩382,119 | ₩385,072 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩376,587 | ₩385,593 | ₩375,064 | ₩381,625 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩387,370 | ₩391,418 | ₩371,911 | ₩372,192 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩380,930 | ₩388,198 | ₩379,968 | ₩387,637 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩378,805 | ₩380,649 | ₩376,708 | ₩377,055 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩381,491 | ₩381,758 | ₩376,400 | ₩377,750 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩387,463 | ₩390,189 | ₩382,440 | ₩382,760 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩384,029 | ₩389,654 | ₩383,589 | ₩386,728 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩375,879 | ₩385,085 | ₩374,824 | ₩384,430 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩380,168 | ₩380,609 | ₩372,472 | ₩375,853 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩386,662 | ₩386,662 | ₩382,667 | ₩383,896 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩385,192 | ₩385,553 | ₩379,687 | ₩384,951 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩387,396 | ₩387,624 | ₩381,504 | ₩385,780 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩390,656 | ₩396,629 | ₩382,119 | ₩384,564 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩386,394 | ₩389,013 | ₩381,291 | ₩387,330 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩372,753 | ₩384,671 | ₩369,065 | ₩383,148 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩364,135 | ₩370,602 | ₩361,410 | ₩369,025 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩367,529 | ₩367,636 | ₩361,089 | ₩362,933 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩368,624 | ₩370,802 | ₩366,941 | ₩369,774 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩372,205 | ₩372,526 | ₩366,099 | ₩367,262 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩373,782 | ₩376,988 | ₩371,470 | ₩374,477 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩375,986 | ₩377,790 | ₩371,377 | ₩372,673 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩377,456 | ₩378,592 | ₩371,684 | ₩375,652 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩378,739 | ₩381,945 | ₩373,421 | ₩376,574 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩381,651 | ₩382,680 | ₩377,630 | ₩378,819 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩384,791 | ₩387,049 | ₩377,269 | ₩379,620 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩382,466 | ₩387,490 | ₩382,386 | ₩383,375 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩376,534 | ₩380,329 | ₩373,194 | ₩377,696 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩375,345 | ₩378,578 | ₩372,432 | ₩374,664 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩386,715 | ₩386,782 | ₩376,881 | ₩378,378 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩374,557 | ₩385,994 | ₩374,102 | ₩385,392 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩375,585 | ₩380,141 | ₩373,996 | ₩374,557 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩378,685 | ₩378,685 | ₩372,606 | ₩376,494 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩377,710 | ₩381,745 | ₩376,734 | ₩378,685 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩378,258 | ₩380,783 | ₩372,165 | ₩377,256 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩374,330 | ₩379,647 | ₩372,272 | ₩379,220 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩378,792 | ₩378,805 | ₩372,072 | ₩373,368 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩378,779 | ₩383,508 | ₩377,549 | ₩377,737 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩376,227 | ₩378,966 | ₩370,589 | ₩378,218 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩372,780 | ₩382,106 | ₩372,780 | ₩376,628 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩366,781 | ₩370,909 | ₩366,032 | ₩369,693 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩370,909 | ₩370,963 | ₩362,225 | ₩367,422 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩372,085 | ₩375,933 | ₩369,827 | ₩372,780 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩366,620 | ₩371,871 | ₩363,774 | ₩371,550 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩369,346 | ₩370,548 | ₩366,727 | ₩367,796 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩365,712 | ₩373,608 | ₩361,998 | ₩369,092 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩366,353 | ₩370,615 | ₩364,990 | ₩366,847 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩350,654 | ₩354,956 | ₩349,305 | ₩354,689 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩351,483 | ₩352,738 | ₩347,461 | ₩351,696 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩351,015 | ₩358,457 | ₩347,995 | ₩351,523 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩357,869 | ₩362,585 | ₩355,958 | ₩357,054 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩347,314 | ₩357,254 | ₩345,777 | ₩355,477 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩351,108 | ₩351,108 | ₩339,164 | ₩342,250 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩351,696 | ₩351,923 | ₩346,258 | ₩347,661 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩359,472 | ₩363,708 | ₩352,979 | ₩354,008 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩363,948 | ₩364,255 | ₩358,123 | ₩361,877 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩355,143 | ₩363,000 | ₩354,141 | ₩359,659 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩361,343 | ₩362,959 | ₩358,110 | ₩358,711 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩357,014 | ₩357,014 | ₩348,597 | ₩351,028 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩353,353 | ₩361,142 | ₩350,721 | ₩357,014 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩360,140 | ₩363,534 | ₩356,626 | ₩357,468 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩361,503 | ₩364,189 | ₩356,586 | ₩362,078 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩360,555 | ₩363,240 | ₩357,629 | ₩359,018 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩360,902 | ₩363,133 | ₩354,809 | ₩357,495 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩362,091 | ₩363,708 | ₩357,575 | ₩357,669 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩362,853 | ₩366,420 | ₩358,791 | ₩365,672 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩361,236 | ₩370,735 | ₩360,074 | ₩364,028 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩358,403 | ₩364,549 | ₩353,714 | ₩362,732 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩369,025 | ₩369,480 | ₩362,024 | ₩364,536 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩382,359 | ₩383,548 | ₩374,036 | ₩375,465 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩385,245 | ₩387,183 | ₩381,170 | ₩385,352 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩383,361 | ₩386,114 | ₩377,483 | ₩384,497 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩387,904 | ₩392,286 | ₩382,212 | ₩390,376 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩387,530 | ₩393,088 | ₩382,506 | ₩392,059 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩390,296 | ₩392,220 | ₩385,446 | ₩390,964 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩395,346 | ₩398,379 | ₩386,755 | ₩388,572 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩387,396 | ₩395,025 | ₩387,396 | ₩393,903 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩389,000 | ₩394,144 | ₩384,203 | ₩385,887 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩389,775 | ₩396,228 | ₩383,722 | ₩387,690 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩407,879 | ₩407,879 | ₩391,939 | ₩392,714 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩395,987 | ₩403,777 | ₩395,987 | ₩399,875 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩396,442 | ₩398,392 | ₩392,193 | ₩396,722 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩393,048 | ₩399,996 | ₩392,514 | ₩398,406 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩394,357 | ₩399,862 | ₩391,979 | ₩393,703 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩396,255 | ₩401,880 | ₩392,260 | ₩393,435 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩388,666 | ₩395,480 | ₩385,566 | ₩395,212 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩388,185 | ₩389,320 | ₩385,994 | ₩389,147 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩380,783 | ₩388,813 | ₩380,716 | ₩387,704 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩378,538 | ₩380,689 | ₩373,929 | ₩377,536 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩373,381 | ₩384,110 | ₩373,381 | ₩382,052 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩370,134 | ₩377,015 | ₩368,197 | ₩371,657 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩365,485 | ₩370,188 | ₩365,485 | ₩369,974 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩364,296 | ₩367,422 | ₩361,316 | ₩366,794 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩364,964 | ₩367,542 | ₩358,764 | ₩367,422 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩364,149 | ₩366,901 | ₩361,650 | ₩363,334 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩361,810 | ₩366,246 | ₩354,315 | ₩365,124 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩362,091 | ₩363,801 | ₩360,728 | ₩362,492 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩365,525 | ₩365,525 | ₩361,436 | ₩362,452 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩366,714 | ₩367,997 | ₩363,414 | ₩366,006 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩358,016 | ₩366,821 | ₩358,016 | ₩364,883 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩357,909 | ₩361,436 | ₩354,662 | ₩355,504 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩360,915 | ₩364,242 | ₩360,033 | ₩363,307 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩358,043 | ₩364,242 | ₩357,789 | ₩363,294 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩354,061 | ₩356,760 | ₩349,532 | ₩356,119 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩350,587 | ₩353,901 | ₩349,412 | ₩353,794 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩349,011 | ₩351,416 | ₩346,726 | ₩350,587 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩342,771 | ₩349,572 | ₩341,248 | ₩349,011 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩335,556 | ₩341,569 | ₩335,556 | ₩341,048 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩336,371 | ₩339,351 | ₩334,848 | ₩337,841 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩327,340 | ₩337,026 | ₩327,340 | ₩336,692 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩320,993 | ₩330,386 | ₩320,993 | ₩328,529 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩322,236 | ₩323,224 | ₩319,657 | ₩322,035 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩325,175 | ₩327,607 | ₩320,913 | ₩321,234 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩324,854 | ₩326,217 | ₩323,612 | ₩325,950 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩325,923 | ₩328,221 | ₩323,839 | ₩324,854 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩324,414 | ₩326,191 | ₩323,919 | ₩325,990 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩323,879 | ₩326,324 | ₩322,583 | ₩325,295 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩325,148 | ₩325,148 | ₩322,890 | ₩323,305 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩321,274 | ₩325,656 | ₩320,833 | ₩325,148 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩318,842 | ₩324,253 | ₩318,615 | ₩321,167 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩319,751 | ₩319,991 | ₩315,662 | ₩318,441 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩314,927 | ₩320,151 | ₩314,700 | ₩318,081 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩316,851 | ₩320,312 | ₩314,059 | ₩315,809 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩316,918 | ₩320,071 | ₩313,444 | ₩317,706 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩319,871 | ₩319,871 | ₩310,104 | ₩314,580 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩334,020 | ₩335,984 | ₩309,156 | ₩313,217 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩313,204 | ₩317,199 | ₩311,774 | ₩315,742 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩313,685 | ₩317,159 | ₩311,667 | ₩311,895 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩318,976 | ₩320,272 | ₩313,217 | ₩313,244 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩318,161 | ₩321,007 | ₩318,000 | ₩319,230 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩318,989 | ₩321,554 | ₩317,266 | ₩318,535 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩316,036 | ₩320,232 | ₩314,540 | ₩318,775 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩314,901 | ₩317,399 | ₩311,494 | ₩316,023 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩314,273 | ₩318,014 | ₩313,364 | ₩314,019 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩317,920 | ₩320,659 | ₩317,119 | ₩317,533 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩317,386 | ₩320,900 | ₩314,994 | ₩317,987 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩313,498 | ₩319,817 | ₩313,231 | ₩318,428 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩311,841 | ₩313,525 | ₩309,049 | ₩311,360 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩305,214 | ₩315,849 | ₩305,214 | ₩311,948 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩307,779 | ₩310,599 | ₩302,889 | ₩304,733 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩301,967 | ₩306,123 | ₩298,333 | ₩304,052 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩304,119 | ₩305,882 | ₩301,700 | ₩302,876 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩306,523 | ₩308,568 | ₩303,063 | ₩304,346 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩309,596 | ₩310,385 | ₩305,855 | ₩307,659 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩315,382 | ₩317,747 | ₩310,639 | ₩311,507 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩315,315 | ₩319,924 | ₩314,059 | ₩315,636 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩314,099 | ₩316,010 | ₩312,710 | ₩315,863 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩312,269 | ₩313,979 | ₩307,526 | ₩313,672 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩307,632 | ₩311,921 | ₩305,682 | ₩310,786 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩312,910 | ₩316,838 | ₩307,753 | ₩308,060 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩306,898 | ₩313,458 | ₩304,546 | ₩311,707 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩303,998 | ₩308,541 | ₩303,998 | ₩307,726 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩308,862 | ₩308,862 | ₩304,800 | ₩306,844 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩308,541 | ₩312,001 | ₩306,991 | ₩309,904 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩310,732 | ₩316,370 | ₩309,115 | ₩309,690 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩313,578 | ₩317,145 | ₩310,011 | ₩311,547 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩316,865 | ₩318,268 | ₩312,429 | ₩314,406 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩316,491 | ₩319,243 | ₩315,408 | ₩318,455 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩318,308 | ₩318,308 | ₩314,994 | ₩315,181 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩313,097 | ₩316,744 | ₩313,097 | ₩315,248 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩316,437 | ₩318,027 | ₩312,282 | ₩312,843 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩314,019 | ₩321,274 | ₩311,828 | ₩317,626 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩313,191 | ₩316,584 | ₩312,643 | ₩314,861 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩309,343 | ₩312,015 | ₩308,100 | ₩311,761 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩310,492 | ₩313,137 | ₩308,808 | ₩309,971 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩312,723 | ₩315,008 | ₩305,962 | ₩309,770 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩304,372 | ₩313,885 | ₩301,046 | ₩311,801 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩306,871 | ₩311,814 | ₩306,737 | ₩307,993 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩313,044 | ₩315,796 | ₩304,573 | ₩304,840 | -2.62% | 48.5만 |
|---|